Aerojet Rocketdyne Holdings (NY: AJRD )

46.91 USD +0.12 (+0.25%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.47 16.45 15.38 16.45 646,572 +1.06(+6.89%)
Jan 28, 2016 15.64 15.65 15.17 15.39 371,608 -0.13(-0.84%)
Jan 27, 2016 15.54 15.65 15.34 15.52 294,979 -0.17(-1.08%)
Jan 26, 2016 15.49 15.79 15.39 15.69 308,880 +0.27(+1.75%)
Jan 25, 2016 15.40 15.59 15.29 15.42 243,549 -0.07(-0.45%)
Jan 22, 2016 15.50 15.69 15.22 15.49 331,215 +0.31(+2.04%)
Jan 21, 2016 15.37 15.44 14.94 15.18 402,371 -0.16(-1.04%)
Jan 20, 2016 14.50 15.36 14.01 15.34 439,632 +0.59(+4.00%)
Jan 19, 2016 15.12 15.16 14.51 14.75 538,804 -0.28(-1.86%)
Jan 15, 2016 14.43 15.03 15.03 15.03 415,000 +0.15(+1.01%)
Jan 14, 2016 14.33 14.99 14.24 14.88 381,114 +0.49(+3.41%)
Jan 13, 2016 14.83 15.27 14.34 14.39 545,217 -0.44(-2.97%)
Jan 12, 2016 14.69 15.10 14.56 14.83 381,655 +0.30(+2.06%)
Jan 11, 2016 14.01 14.59 14.00 14.53 386,072 +0.49(+3.49%)
Jan 08, 2016 14.22 14.46 13.98 14.04 393,102 -0.20(-1.40%)
Jan 07, 2016 14.65 14.72 14.07 14.24 301,758 -0.56(-3.78%)
Jan 06, 2016 14.93 15.06 14.71 14.80 222,377 -0.33(-2.18%)
Jan 05, 2016 15.48 15.50 14.87 15.13 227,577 -0.27(-1.75%)
Jan 04, 2016 15.37 15.46 14.99 15.40 341,757 -0.26(-1.66%)
Dec 31, 2015 15.70 15.66 15.66 15.66 213,300 -0.06(-0.38%)
Dec 30, 2015 16.15 16.17 15.70 15.72 145,741 -0.53(-3.26%)
Dec 29, 2015 15.77 16.29 15.77 16.25 117,984 +0.56(+3.57%)
Dec 28, 2015 16.03 16.03 15.54 15.69 198,264 -0.31(-1.94%)
Dec 24, 2015 15.73 16.00 16.00 16.00 62,500 +0.26(+1.65%)
Dec 23, 2015 16.12 16.21 15.59 15.74 227,110 -0.33(-2.05%)
Dec 22, 2015 15.85 16.23 15.68 16.07 236,671 +0.30(+1.90%)
Dec 21, 2015 15.74 15.95 15.50 15.77 173,247 -0.01(-0.06%)
Dec 18, 2015 15.86 15.99 15.63 15.78 832,492 -0.09(-0.57%)
Dec 17, 2015 16.22 16.51 15.86 15.87 231,291 -0.35(-2.16%)
Dec 16, 2015 16.33 16.58 15.90 16.22 515,118 +0.04(+0.25%)
Dec 15, 2015 16.10 16.28 15.96 16.18 249,542 +0.24(+1.51%)
Dec 14, 2015 16.48 16.69 15.90 15.94 306,847 -0.54(-3.28%)
Dec 11, 2015 16.73 16.87 16.40 16.48 217,829 -0.50(-2.94%)
Dec 10, 2015 17.00 17.14 16.88 16.98 182,997 -0.07(-0.41%)
Dec 09, 2015 17.47 17.70 16.89 17.05 139,644 -0.42(-2.40%)
Dec 08, 2015 17.86 17.87 17.42 17.47 199,496 -0.50(-2.78%)
Dec 07, 2015 18.15 18.38 17.89 17.97 297,811 -0.15(-0.83%)
Dec 04, 2015 18.69 18.72 18.08 18.12 383,878 -0.42(-2.27%)
Dec 03, 2015 18.65 18.87 18.39 18.54 458,434 -0.05(-0.27%)
Dec 02, 2015 17.85 18.72 17.85 18.59 536,682 +0.74(+4.15%)
Dec 01, 2015 17.57 17.91 17.56 17.85 316,713 +0.31(+1.77%)
Nov 30, 2015 17.32 17.58 17.25 17.54 388,375 +0.25(+1.45%)
Nov 27, 2015 17.54 17.72 17.27 17.29 204,843 -0.21(-1.20%)
Nov 25, 2015 18.10 17.50 17.50 17.50 587,800 -0.73(-4.00%)
Nov 24, 2015 18.70 19.37 18.14 18.23 640,531 +1.98(+12.18%)
Nov 23, 2015 16.18 16.45 16.15 16.25 319,741 +0.05(+0.31%)
Nov 20, 2015 16.24 16.51 16.14 16.20 249,386 +0.08(+0.50%)
Nov 19, 2015 15.98 16.32 15.96 16.12 231,494 +0.17(+1.07%)
Nov 18, 2015 16.17 16.27 15.71 15.95 445,493 -0.23(-1.42%)
Nov 17, 2015 16.49 16.74 16.17 16.18 293,332 -0.09(-0.55%)
Nov 16, 2015 15.13 16.34 15.13 16.27 328,585 +1.20(+7.96%)
Nov 13, 2015 15.14 15.28 14.86 15.07 666,857 -0.26(-1.70%)
Nov 12, 2015 16.11 16.11 15.29 15.33 243,973 -0.90(-5.55%)
Nov 11, 2015 16.31 16.51 16.04 16.23 290,594 -0.02(-0.12%)
Nov 10, 2015 16.59 16.64 16.16 16.25 301,559 -0.33(-1.99%)
Nov 09, 2015 17.28 17.34 16.55 16.58 193,602 -0.70(-4.05%)
Nov 06, 2015 17.11 17.34 16.93 17.28 150,756 +0.08(+0.47%)
Nov 05, 2015 17.40 17.45 17.00 17.20 142,698 -0.20(-1.15%)
Nov 04, 2015 17.44 17.71 17.35 17.40 194,317 -0.04(-0.23%)
Nov 03, 2015 17.17 17.46 17.03 17.44 146,679 +0.25(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.